5161 西川ゴム工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2000-12-19 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2000-12-18 | 620 | 620 | 620 | 620 | 18,000 | 310 |
| 2000-12-11 | 620 | 620 | 620 | 620 | 12,000 | 310 |
| 2000-11-29 | 619 | 619 | 619 | 619 | 36,000 | 309.50 |
| 2000-11-27 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2000-11-24 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2000-11-20 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2000-11-15 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2000-11-10 | 620 | 620 | 620 | 620 | 9,000 | 310 |
| 2000-11-01 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2000-10-30 | 619 | 619 | 619 | 619 | 20,000 | 309.50 |
| 2000-10-25 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2000-10-18 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2000-10-13 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2000-10-10 | 650 | 650 | 650 | 650 | 10,000 | 325 |
| 2000-09-25 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2000-09-22 | 601 | 641 | 601 | 641 | 2,000 | 320.50 |
| 2000-09-21 | 600 | 650 | 600 | 650 | 6,000 | 325 |
| 2000-09-20 | 600 | 649 | 600 | 649 | 2,000 | 324.50 |
| 2000-09-19 | 610 | 650 | 610 | 650 | 2,000 | 325 |
| 2000-09-18 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2000-09-14 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2000-09-12 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 2000-09-11 | 691 | 691 | 691 | 691 | 9,000 | 345.50 |
| 2000-08-31 | 690 | 695 | 690 | 695 | 2,000 | 347.50 |
| 2000-08-30 | 695 | 695 | 695 | 695 | 5,000 | 347.50 |
| 2000-08-25 | 695 | 696 | 695 | 696 | 4,000 | 348 |
| 2000-08-24 | 696 | 696 | 696 | 696 | 7,000 | 348 |
| 2000-08-23 | 695 | 696 | 695 | 696 | 34,000 | 348 |
| 2000-08-14 | 697 | 697 | 697 | 697 | 8,000 | 348.50 |
| 2000-08-10 | 698 | 698 | 698 | 698 | 9,000 | 349 |
| 2000-07-25 | 698 | 698 | 688 | 698 | 7,000 | 349 |
| 2000-07-24 | 676 | 698 | 676 | 698 | 7,000 | 349 |
| 2000-07-21 | 676 | 676 | 676 | 676 | 10,000 | 338 |
| 2000-07-14 | 765 | 765 | 765 | 765 | 3,000 | 382.50 |
| 2000-07-13 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 2000-07-10 | 757 | 765 | 757 | 765 | 26,000 | 382.50 |
| 2000-07-06 | 757 | 757 | 757 | 757 | 8,000 | 378.50 |
| 2000-07-03 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2000-06-26 | 779 | 779 | 779 | 779 | 8,000 | 389.50 |
| 2000-06-23 | 779 | 779 | 779 | 779 | 4,000 | 389.50 |
| 2000-06-15 | 790 | 800 | 790 | 800 | 3,000 | 400 |
| 2000-06-14 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2000-06-12 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 2000-06-09 | 740 | 800 | 740 | 800 | 11,000 | 400 |
| 2000-05-29 | 800 | 800 | 780 | 800 | 4,000 | 400 |
| 2000-05-25 | 799 | 800 | 780 | 800 | 16,000 | 400 |
| 2000-05-19 | 770 | 810 | 770 | 810 | 9,000 | 405 |
| 2000-05-16 | 740 | 810 | 740 | 810 | 5,000 | 405 |
| 2000-05-15 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2000-05-10 | 830 | 831 | 830 | 831 | 8,000 | 415.50 |
| 2000-04-25 | 832 | 832 | 832 | 832 | 3,000 | 416 |
| 2000-04-18 | 842 | 842 | 832 | 832 | 2,000 | 416 |
| 2000-04-14 | 842 | 842 | 842 | 842 | 1,000 | 421 |
| 2000-04-10 | 843 | 843 | 843 | 843 | 8,000 | 421.50 |
| 2000-04-05 | 843 | 843 | 843 | 843 | 1,000 | 421.50 |
| 2000-03-24 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 2000-03-10 | 880 | 880 | 880 | 880 | 7,000 | 440 |
| 2000-03-02 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2000-03-01 | 879 | 880 | 870 | 880 | 22,000 | 440 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.05株